Price Data Selection & Download
Adhata Global Share Price All Time Records & Statistics (Nov 2024 - May 2026)
224 daily OHLCV records on BSE from Nov. 2024 to May 2026. Explore Adhata Global intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Nov 2024 - May 2026)
ADHHATA daily open, high, low, close and volume (OHLCV) on BSE — 28 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-06 | ₹30.35 | ₹30.35 | ₹30.00 | ₹30.00 | 1,518 |
| 2026-05-05 | ₹28.91 | ₹28.91 | ₹28.91 | ₹28.91 | 237 |
| 2026-05-04 | ₹27.54 | ₹27.54 | ₹27.54 | ₹27.54 | 101 |
| 2026-04-30 | ₹26.23 | ₹26.23 | ₹26.23 | ₹26.23 | 40 |
| 2026-04-29 | ₹23.80 | ₹24.99 | ₹23.80 | ₹24.99 | 640 |
| 2026-04-17 | ₹23.80 | ₹23.80 | ₹23.80 | ₹23.80 | 10 |
| 2026-03-24 | ₹23.80 | ₹23.80 | ₹23.80 | ₹23.80 | 15,522 |
| 2026-03-20 | ₹25.00 | ₹25.00 | ₹25.00 | ₹25.00 | 1,000 |
| 2026-03-17 | ₹25.01 | ₹25.01 | ₹25.01 | ₹25.01 | 8,287 |
| 2026-03-13 | ₹24.31 | ₹24.31 | ₹24.31 | ₹24.31 | 56 |
| 2026-03-12 | ₹24.38 | ₹24.38 | ₹24.38 | ₹24.38 | 1 |
| 2026-03-10 | ₹24.50 | ₹24.50 | ₹24.50 | ₹24.50 | 1 |
| 2026-03-09 | ₹24.07 | ₹24.50 | ₹24.07 | ₹24.50 | 542 |
| 2026-03-02 | ₹25.33 | ₹25.33 | ₹25.33 | ₹25.33 | 5 |
| 2026-02-26 | ₹26.50 | ₹26.65 | ₹26.50 | ₹26.65 | 501 |
| 2026-02-25 | ₹26.91 | ₹26.91 | ₹26.65 | ₹26.65 | 7 |
| 2026-02-13 | ₹26.60 | ₹29.40 | ₹26.60 | ₹26.65 | 1,280 |
| 2026-02-10 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 1 |
| 2026-02-09 | ₹28.00 | ₹28.01 | ₹28.00 | ₹28.00 | 6,730 |
| 2026-02-05 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 1 |
| 2026-01-29 | ₹28.87 | ₹28.87 | ₹28.00 | ₹28.00 | 16,522 |
| 2026-01-28 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 7 |
| 2026-01-22 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 90 |
| 2026-01-20 | ₹28.90 | ₹28.91 | ₹28.90 | ₹28.90 | 2,225 |
| 2026-01-16 | ₹28.90 | ₹29.00 | ₹28.88 | ₹28.89 | 1,340 |
| 2026-01-14 | ₹31.31 | ₹31.31 | ₹30.40 | ₹30.40 | 342 |
| 2026-01-13 | ₹33.63 | ₹33.63 | ₹31.95 | ₹31.95 | 102 |
| 2026-01-12 | ₹35.39 | ₹35.39 | ₹33.63 | ₹33.63 | 1,012 |
Adhata Global Share Price Performance Analysis (Nov 2024 - May 2026)
ADHHATA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Adhata Global Share Price History – Frequently Asked Questions
Common questions about ADHHATA historical data and records. Compare with ADHHATA fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Adhata Global (ADHHATA)?
The all-time high share price of Adhata Global was ₹60.0 recorded on March 05, 2025 on the BSE exchange.
What is the all-time low share price of Adhata Global (ADHHATA)?
The all-time low share price of Adhata Global was ₹8.25 recorded on November 07, 2024 on the BSE exchange.
How can I download ADHHATA historical share price data?
You can download Adhata Global historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADHHATA shares?
The highest trading volume day for Adhata Global was 71,408 shares traded on January 23, 2025 on the BSE exchange, with share price at ₹45.52.